Dark

AIFD
TCW Artificial Intelligence ETF
stock NASDAQ ETF

At Close

Jul 29, 2026 3:41:58 PM EDT

45.99USD-3.423%(-1.63)29,117

43.74Bid 74.09Ask 30.35Spread

Pre-market

0.00USD-100.000%(-49.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	46.2800	46.4400	45.710000	45.9900	-3.553%	29,117	0.000%
2026-07-28	47.6400	47.8900	46.435000	47.6843	-1.803%	25,894	-3.553%
2026-07-27	49.2470	49.3950	47.752960	48.5600	-1.047%	14,438	-5.292%
2026-07-24	49.7400	49.7400	48.900000	49.0737	-2.525%	5,445	-6.284%
2026-07-23	50.6100	51.0300	50.085000	50.3451	-1.534%	6,795	-8.650%
2026-07-22	50.5600	51.3854	50.560000	51.1294	-0.341%	8,011	-10.052%
2026-07-21	50.8406	51.4000	50.645000	51.3045	+3.442%	5,409	-10.359%
2026-07-20	50.3400	50.3400	49.597300	49.5973	+0.399%	29,211	-7.273%
2026-07-17	48.2400	49.9500	47.800000	49.4000	-0.416%	8,775	-6.903%
2026-07-16	50.4400	50.5000	49.500000	49.6066	-3.226%	28,209	-7.291%
2026-07-15	52.4600	52.6793	50.335000	51.2600	-1.631%	18,524	-10.281%
2026-07-14	51.7400	52.2300	51.730100	52.1100	+1.204%	4,026	-11.744%
2026-07-13	52.5000	52.5000	51.360000	51.4900	-2.462%	6,875	-10.682%
2026-07-10	53.1000	53.1000	52.719000	52.7899	-0.551%	3,807	-12.881%
2026-07-09	53.3400	54.0150	52.750000	53.0823	+2.017%	20,024	-13.361%
2026-07-08	50.7100	52.1300	50.710000	52.0326	+1.240%	16,227	-11.613%
2026-07-07	52.4400	52.4400	50.890000	51.3953	-2.918%	22,450	-10.517%
2026-07-06	52.3200	53.3800	52.320000	52.9400	+2.571%	12,133	-13.128%
2026-07-02	53.7100	53.8000	51.010000	51.6130	-3.958%	18,334	-10.895%
2026-07-01	54.1700	54.5150	53.640000	53.7400	-3.052%	18,984	-14.421%
2026-06-30	53.7600	55.5170	53.760000	55.4320	+3.348%	39,597	-17.033%
2026-06-29	52.4100	53.8700	51.290000	53.6365	+3.364%	14,593	-14.256%
2026-06-26	51.4900	52.2400	51.430000	51.8910	-1.577%	14,603	-11.372%
2026-06-25	53.6800	53.6800	52.000000	52.7223	+1.594%	13,109	-12.769%
2026-06-24	52.8000	52.8000	51.250000	51.8952	-1.050%	8,746	-11.379%
2026-06-23	53.1500	53.3500	52.184100	52.4460	-4.949%	11,371	-12.310%
2026-06-22	55.4000	55.4050	54.200000	55.1767	-0.042%	119,937	-16.650%
2026-06-18	55.2500	55.3800	54.420000	55.2000	+2.620%	22,417	-16.685%
2026-06-17	54.4200	55.1200	53.780000	53.7908	+0.240%	41,876	-14.502%
2026-06-16	55.3000	55.4700	53.662000	53.6620	-2.967%	14,466	-14.297%
2026-06-15	54.9400	55.5300	54.700000	55.3027	+3.680%	34,904	-16.840%
2026-06-12	53.1800	53.7799	52.720000	53.3400	+0.376%	34,928	-13.780%
2026-06-11	51.4200	53.2900	51.100000	53.1400	+3.979%	18,629	-13.455%
2026-06-10	51.7000	52.4560	51.019667	51.1066	-1.799%	23,251	-10.012%
2026-06-09	53.8300	54.1500	49.810100	52.0427	-1.934%	24,806	-11.630%
2026-06-08	53.3800	53.6300	52.746000	53.0691	+1.727%	17,516	-13.339%
2026-06-05	54.9600	54.9600	51.700000	52.1684	-6.876%	44,567	-11.843%
2026-06-04	54.5200	56.3300	54.210000	56.0206	-0.603%	24,862	-17.905%
2026-06-03	57.8000	57.8000	55.905000	56.3603	-1.631%	33,316	-18.400%
2026-06-02	56.1900	57.3800	56.190000	57.2950	+3.282%	44,056	-19.731%
2026-06-01	53.8400	55.6000	53.220000	55.4741	+4.468%	33,463	-17.096%
2026-05-29	52.5500	53.2600	52.338300	53.1013	+1.932%	25,989	-13.392%
2026-05-28	51.9600	52.3687	51.565000	52.0950	+0.696%	18,595	-11.719%
2026-05-27	52.6300	52.6300	51.375000	51.7350	-0.870%	19,033	-11.105%
2026-05-26	52.2700	52.5400	51.989100	52.1891	+1.812%	26,494	-11.878%
2026-05-22	51.4000	51.7000	51.100000	51.2602	+0.680%	14,821	-10.281%
2026-05-21	49.8600	51.3099	49.860000	50.9142	+2.481%	15,381	-9.672%
2026-05-20	49.7300	50.2200	49.310000	49.6816	+1.772%	11,820	-7.431%
2026-05-19	48.5700	49.4200	48.000000	48.8166	-0.883%	13,322	-5.790%
2026-05-18	50.6900	50.6900	48.596700	49.2514	-2.539%	18,929	-6.622%
2026-05-15	50.4700	51.0050	50.030000	50.5346	-2.481%	12,243	-8.993%
2026-05-14	51.2600	52.0100	50.510000	51.8200	+1.498%	29,645	-11.250%
2026-05-13	50.9500	51.2900	50.070000	51.0552	+1.957%	24,274	-9.921%
2026-05-12	50.3200	50.8096	48.865000	50.0750	-1.709%	22,097	-8.158%
2026-05-11	50.2500	51.2900	50.040000	50.9457	+1.914%	31,598	-9.727%
2026-05-08	49.4900	50.0700	49.340000	49.9887	+1.947%	28,954	-7.999%
2026-05-07	50.0100	50.0100	48.660000	49.0341	-1.482%	35,920	-6.208%
2026-05-06	49.8000	49.8000	48.930000	49.7717	+1.222%	41,834	-7.598%
2026-05-05	48.7400	49.4800	48.740000	49.1706	+2.546%	53,748	-6.468%
2026-05-04	47.8700	48.2350	47.630000	47.9497	+0.950%	11,393	-4.087%
2026-05-01	46.9700	47.7100	46.970000	47.4986	+1.717%	31,867	-3.176%
2026-04-30	46.4100	46.7900	45.610000	46.6968	+2.155%	12,778	-1.514%
2026-04-29	45.5000	45.7300	45.210000	45.7115	+0.994%	18,458	+0.609%
2026-04-28	45.2800	45.6900	45.000000	45.2616	-3.318%	21,343	+1.609%
2026-04-27	46.8100	46.8600	46.110000	46.8150	-0.085%	12,783	-1.762%
2026-04-24	46.8500	46.9900	46.108300	46.8546	+1.799%	23,174	-1.845%
2026-04-23	46.1500	46.7037	45.960000	46.0268	-1.369%	9,759	-0.080%
2026-04-22	46.3700	46.7100	45.910000	46.6655	+2.266%	17,963	-1.448%
2026-04-21	46.1900	46.2700	45.000000	45.6313	-0.444%	27,006	+0.786%
2026-04-20	45.5000	46.0800	45.245000	45.8350	+0.719%	87,360	+0.338%
2026-04-17	45.6200	45.6200	45.200000	45.5080	+1.626%	19,738	+1.059%
2026-04-16	44.4200	44.8800	44.060000	44.7800	+1.198%	88,365	+2.702%
2026-04-15	44.0500	44.3300	43.710000	44.2500	+0.681%	15,822	+3.932%
2026-04-14	43.9800	44.1100	43.435000	43.9509	+1.774%	20,571	+4.639%
2026-04-13	42.2700	43.2800	42.270000	43.1849	+1.900%	12,484	+6.496%
2026-04-10	42.4950	42.8000	42.340000	42.3795	+0.366%	13,366	+8.519%
2026-04-09	42.1300	42.2899	41.830000	42.2250	+0.488%	45,810	+8.917%
2026-04-08	42.2500	42.3300	41.760000	42.0199	+4.344%	9,625	+9.448%
2026-04-07	39.5900	40.3500	39.170000	40.2706	+1.514%	23,947	+14.202%
2026-04-06	40.0000	40.0000	39.450000	39.6700	-0.388%	16,109	+15.931%
2026-04-02	38.1100	39.8247	38.110000	39.8247	+0.860%	6,988	+15.481%
2026-04-01	39.1120	39.9300	39.112000	39.4850	+2.394%	11,857	+16.475%
2026-03-31	37.5900	38.5617	37.460000	38.5617	+5.592%	9,993	+19.263%
2026-03-30	37.7700	37.7700	36.220000	36.5194	-2.876%	50,389	+25.933%
2026-03-27	38.0000	38.0882	37.000000	37.6009	-1.992%	13,046	+22.311%
2026-03-26	39.3600	39.5300	38.280000	38.3650	-4.362%	20,941	+19.875%
2026-03-25	40.0600	40.5100	39.950000	40.1150	+0.438%	7,485	+14.645%
2026-03-24	39.6400	40.0550	39.470000	39.9400	+0.088%	10,680	+15.148%
2026-03-23	39.6500	40.5400	39.600000	39.9050	+2.124%	39,191	+15.249%
2026-03-20	40.2000	40.2000	38.952000	39.0750	-3.180%	28,006	+17.697%
2026-03-19	39.3800	40.4499	39.180000	40.3582	+0.636%	14,929	+13.955%
2026-03-18	40.4500	40.7999	40.103100	40.1031	-0.067%	12,581	+14.679%
2026-03-17	39.8750	40.1800	39.760000	40.1300	+1.032%	8,478	+14.603%
2026-03-16	39.4200	40.0699	39.420000	39.7200	+1.781%	66,607	+15.785%
2026-03-13	39.7600	39.7600	38.860000	39.0250	-0.567%	8,028	+17.848%
2026-03-12	39.7100	39.7100	39.090000	39.2475	-2.172%	6,639	+17.179%
2026-03-11	40.3200	40.4300	39.980000	40.1189	+0.613%	9,296	+14.634%
2026-03-10	39.8000	40.3750	39.770000	39.8743	+0.732%	10,699	+15.337%
2026-03-09	38.0100	39.6517	38.010000	39.5847	+3.130%	28,342	+16.181%
2026-03-06	38.6750	39.2365	38.285000	38.3834	-2.444%	6,465	+19.817%
2026-03-05	39.4600	39.4600	38.660000	39.3450	+0.293%	8,538	+16.889%
2026-03-04	38.7800	39.4850	38.710000	39.2300	+1.153%	54,022	+17.232%
2026-03-03	38.5200	38.8420	38.080000	38.7830	-2.812%	5,730	+18.583%
2026-03-02	38.9100	39.9160	38.910000	39.9050	+1.028%	7,448	+15.249%
2026-02-27	38.9700	39.5100	38.970000	39.4989	-0.261%	9,939	+16.434%
2026-02-26	40.3500	40.3500	39.010000	39.6024	-2.063%	21,262	+16.129%
2026-02-25	40.4400	40.5399	40.320000	40.4368	+1.792%	20,450	+13.733%
2026-02-24	39.3400	39.8100	39.250000	39.7250	+1.414%	10,349	+15.771%
2026-02-23	39.5900	39.5900	38.950100	39.1711	-1.746%	13,676	+17.408%
2026-02-20	39.6800	40.3000	39.680000	39.8670	+0.525%	25,705	+15.359%
2026-02-19	39.3800	39.6699	39.070000	39.6588	+0.186%	31,926	+15.964%
2026-02-18	39.4300	39.9299	39.350000	39.5850	+0.521%	10,840	+16.180%
2026-02-17	38.8300	39.6379	38.530000	39.3800	+0.408%	3,425	+16.785%
2026-02-13	38.9300	39.6456	38.820000	39.2198	+0.127%	10,420	+17.262%
2026-02-12	39.9200	39.9200	39.090000	39.1700	-1.198%	4,317	+17.411%
2026-02-11	39.9400	40.1450	38.970000	39.6450	+0.986%	35,456	+16.005%
2026-02-10	39.4700	39.5500	39.210000	39.2581	-0.018%	7,812	+17.148%
2026-02-09	38.9250	39.3950	38.740000	39.2650	+1.934%	8,806	+17.127%
2026-02-06	37.4500	38.5900	37.450000	38.5200	+4.442%	5,739	+19.393%
2026-02-05	36.7000	37.1500	36.490000	36.8816	-0.589%	8,240	+24.696%
2026-02-04	38.2400	38.2400	36.390000	37.1003	-2.284%	6,495	+23.961%
2026-02-03	38.9900	38.9900	37.370000	37.9675	-2.007%	4,716	+21.130%
2026-02-02	38.4500	39.0400	38.450000	38.7450	+0.925%	10,996	+18.699%
2026-01-30	38.8100	39.2600	38.310000	38.3900	-1.209%	41,689	+19.797%
2026-01-29	39.3216	39.3216	38.090000	38.8598	-1.257%	22,479	+18.349%
2026-01-28	39.5500	39.5500	39.040000	39.3543	+0.741%	5,990	+16.861%
2026-01-27	38.5600	39.2090	38.140000	39.0650	+1.705%	13,971	+17.727%
2026-01-26	38.2000	38.7200	38.195000	38.4100	+0.774%	12,422	+19.734%
2026-01-23	38.2100	38.4800	38.010000	38.1150	-0.405%	12,151	+20.661%
2026-01-22	38.4900	38.4900	37.980000	38.2700	+1.636%	4,973	+20.172%
2026-01-21	37.6400	37.9200	37.100000	37.6541	+0.988%	6,793	+22.138%
2026-01-20	37.2600	37.8600	37.080000	37.2856	-2.355%	4,266	+23.345%
2026-01-16	38.3400	38.3400	38.000000	38.1850	+0.342%	5,172	+20.440%
2026-01-15	38.4800	38.5900	38.055000	38.0550	+0.542%	9,733	+20.851%
2026-01-14	37.9600	38.0650	37.470000	37.8500	-1.863%	13,817	+21.506%
2026-01-13	38.4600	38.8000	38.420000	38.5684	+0.373%	5,564	+19.243%
2026-01-12	37.8300	38.4250	37.830000	38.4250	+0.536%	4,430	+19.688%
2026-01-09	37.9100	38.2700	37.910000	38.2200	+1.004%	1,992	+20.330%
2026-01-08	38.7900	38.7900	37.600000	37.8400	-2.562%	61,263	+21.538%
2026-01-07	38.6400	38.9500	38.520000	38.8350	-0.231%	9,853	+18.424%
2026-01-06	38.1300	38.9250	37.870000	38.9250	+1.871%	12,755	+18.150%
2026-01-05	38.7900	38.7900	38.170000	38.2100	+0.118%	3,213	+20.361%
2026-01-02	38.2000	38.4700	37.980000	38.1650	+1.557%	11,713	+20.503%
2025-12-31	37.8500	37.8500	37.580000	37.5800	-0.813%	1,836	+22.379%
2025-12-30	38.0500	38.1400	37.888100	37.8881	-0.216%	4,688	+21.384%
2025-12-29	37.7500	38.0800	37.750000	37.9700	-0.563%	9,783	+21.122%
2025-12-26	38.1400	38.2600	38.100000	38.1850	+0.094%	4,247	+20.440%
2025-12-24	38.0774	38.2200	38.010000	38.1493	+0.250%	12,542	+20.553%
2025-12-23	37.7000	38.1100	37.700000	38.0540	+0.526%	3,707	+20.855%
2025-12-22	37.8700	37.9500	37.700000	37.8550	+1.350%	7,016	+21.490%
2025-12-19	37.1008	37.4200	37.100800	37.3506	+2.633%	4,763	+23.131%
2025-12-18	36.2800	36.5500	36.280000	36.3924	+1.988%	1,849	+26.373%
2025-12-17	36.5600	36.5600	35.683000	35.6830	-2.412%	10,370	+28.885%
2025-12-16	36.2900	36.6800	36.250000	36.5650	-0.109%	10,131	+25.776%
2025-12-15	37.0700	37.0700	36.605000	36.6050	-1.002%	10,399	+25.639%
2025-12-12	38.0200	38.0200	36.975600	36.9756	-4.447%	4,977	+24.379%
2025-12-11	38.6600	38.8100	37.890000	38.6966	-0.744%	19,335	+18.848%
2025-12-10	38.5000	39.1000	38.210000	38.9866	+0.858%	13,726	+17.964%
2025-12-09	38.1300	38.7000	38.130000	38.6550	+0.860%	7,257	+18.976%
2025-12-08	38.3000	38.3255	38.250000	38.3255	+0.592%	2,393	+19.998%
2025-12-05	38.1000	38.2920	37.950000	38.1000	+0.807%	3,143	+20.709%
2025-12-04	37.4600	37.9000	37.460000	37.7950	+0.760%	13,809	+21.683%
2025-12-03	37.3300	37.5575	37.105000	37.5101	+0.584%	12,661	+22.607%
2025-12-02	37.5500	38.0100	37.140000	37.2924	-0.850%	37,540	+23.323%
2025-12-01	37.1200	37.8000	37.030000	37.6121	-0.332%	5,761	+22.274%
2025-11-28	37.3300	37.7375	37.330000	37.7375	+0.937%	5,758	+21.868%
2025-11-26	36.9800	37.6089	36.980000	37.3872	+1.789%	5,141	+23.010%
2025-11-25	36.2950	36.7300	36.100000	36.7300	+1.361%	4,978	+25.211%
2025-11-24	35.1400	36.2367	35.140000	36.2367	+4.836%	8,138	+26.916%
2025-11-21	34.0201	34.5650	33.690000	34.5650	+0.699%	2,287	+33.054%
2025-11-20	36.5300	36.8850	34.200000	34.3250	-4.289%	13,036	+33.984%
2025-11-19	35.2000	36.2900	35.200000	35.8632	+1.667%	10,561	+28.237%
2025-11-18	35.2100	35.6270	34.810000	35.2753	-1.383%	9,587	+30.375%
2025-11-17	35.7300	36.2508	35.575000	35.7700	-0.809%	8,943	+28.571%
2025-11-14	35.0000	36.5000	34.720000	36.0616	+0.643%	5,994	+27.532%
2025-11-13	36.8100	36.8100	35.500000	35.8312	-3.809%	30,918	+28.352%
2025-11-12	37.5900	37.6100	37.080000	37.2500	-0.792%	5,973	+23.463%
2025-11-11	37.7000	37.7889	37.400000	37.5474	-1.449%	10,748	+22.485%
2025-11-10	37.8700	38.2099	37.630000	38.0993	+3.093%	8,750	+20.711%
2025-11-07	36.6200	36.9562	36.022000	36.9562	-0.667%	9,278	+24.445%
2025-11-06	37.3132	37.5100	37.204400	37.2044	-1.484%	4,372	+23.614%
2025-11-05	37.0100	38.0700	37.010000	37.7650	+1.944%	9,613	+21.779%
2025-11-04	37.0000	37.7900	36.910000	37.0450	-3.176%	25,975	+24.146%
2025-11-03	38.7400	38.7400	38.110000	38.2600	-0.170%	30,500	+20.204%
2025-10-31	38.8900	38.8900	38.090000	38.3250	+0.564%	7,295	+20.000%
2025-10-30	38.7600	38.7600	38.090000	38.1100	-2.018%	28,048	+20.677%
2025-10-29	38.5700	38.9800	38.460100	38.8950	+1.766%	22,007	+18.241%
2025-10-28	38.2362	38.3900	38.104500	38.2200	+0.645%	3,074	+20.330%
2025-10-27	37.8500	38.0600	37.695000	37.9750	+2.358%	5,430	+21.106%
2025-10-24	37.0500	37.2600	36.870000	37.1003	+1.705%	4,590	+23.961%
2025-10-23	35.7200	36.5900	35.720000	36.4784	+1.781%	12,289	+26.075%
2025-10-22	36.3400	36.4200	35.440100	35.8400	-1.375%	3,489	+28.320%
2025-10-21	36.4600	36.5800	36.130000	36.3396	-0.111%	5,296	+26.556%
2025-10-20	36.3500	36.6400	36.311000	36.3800	+0.993%	25,996	+26.416%
2025-10-17	35.8800	36.0679	35.690100	36.0223	-0.201%	4,886	+27.671%
2025-10-16	36.4960	36.6628	36.095000	36.0950	+0.144%	2,859	+27.414%
2025-10-15	36.2840	36.3013	35.905000	36.0431	+0.947%	7,804	+27.597%
2025-10-14	35.7200	36.2000	35.150000	35.7050	-2.004%	9,003	+28.805%
2025-10-13	36.3500	36.5100	36.090000	36.4350	+3.274%	4,037	+26.225%
2025-10-10	36.8200	37.0800	35.280000	35.2800	-3.864%	8,202	+30.357%
2025-10-09	36.7000	36.9200	36.480000	36.6979	-0.027%	35,270	+25.321%
2025-10-08	36.1000	36.7300	36.100000	36.7079	+2.372%	8,990	+25.286%
2025-10-07	36.5100	36.5100	35.670000	35.8572	-1.329%	2,975	+28.259%
2025-10-06	36.2700	36.6000	36.200000	36.3400	+1.263%	6,463	+26.555%
2025-10-03	36.1700	36.1850	35.640100	35.8868	-0.370%	14,431	+28.153%
2025-10-02	36.3400	36.3400	35.780000	36.0200	+0.432%	11,296	+27.679%
2025-10-01	35.2200	35.8810	35.220000	35.8650	+1.572%	4,289	+28.231%
2025-09-30	35.2400	35.3100	35.084600	35.3100	+0.058%	1,513	+30.246%
2025-09-29	35.5400	35.5400	35.289400	35.2894	+0.986%	8,292	+30.322%
2025-09-26	34.9200	34.9450	34.560000	34.9450	+0.345%	7,740	+31.607%
2025-09-25	34.2600	34.9600	34.020100	34.8250	-0.315%	4,427	+32.060%
2025-09-24	35.5100	35.5100	34.935000	34.9350	-0.763%	3,252	+31.644%
2025-09-23	35.6000	35.7700	35.094600	35.2035	-1.584%	29,879	+30.640%
2025-09-22	35.5500	35.9399	35.240000	35.7700	+0.592%	12,457	+28.571%
2025-09-19	35.4100	35.5700	35.310000	35.5595	+0.721%	12,398	+29.333%
2025-09-18	35.2500	35.3992	35.110000	35.3050	+1.714%	8,763	+30.265%
2025-09-17	35.0300	35.0300	34.485000	34.7100	-0.532%	28,174	+32.498%
2025-09-16	35.0800	35.1300	34.740100	34.8956	-0.013%	33,880	+31.793%
2025-09-15	34.4800	35.0000	34.480000	34.9000	+1.838%	7,358	+31.777%
2025-09-12	34.5350	34.5400	34.270000	34.2700	-0.655%	41,468	+34.199%
2025-09-11	34.6300	34.6300	34.460000	34.4958	+0.293%	5,727	+33.321%
2025-09-10	34.2800	34.7400	34.280000	34.3950	+2.161%	13,360	+33.711%
2025-09-09	33.4900	33.6784	33.360000	33.6673	+0.841%	13,722	+36.601%
2025-09-08	33.4200	33.5200	33.330000	33.3866	+0.869%	8,628	+37.750%
2025-09-05	33.2620	33.2620	32.797200	33.0989	+1.344%	7,516	+38.947%
2025-09-04	32.4300	32.6600	32.430000	32.6600	+1.224%	1,078	+40.814%
2025-09-03	32.3900	32.3900	32.041400	32.2650	+0.797%	21,960	+42.538%
2025-09-02	31.5700	32.0100	31.320000	32.0100	-0.729%	9,939	+43.674%
2025-08-29	32.6712	32.6712	32.195000	32.2450	-2.405%	5,993	+42.627%
2025-08-28	32.4700	33.1396	32.470000	33.0397	+1.880%	6,826	+39.196%
2025-08-27	32.3763	32.4979	32.250400	32.4300	+0.496%	5,457	+41.813%
2025-08-26	32.1100	32.3077	32.110000	32.2700	+0.403%	4,468	+42.516%
2025-08-25	32.0400	32.3000	31.985000	32.1404	+0.110%	3,224	+43.091%
2025-08-22	31.7200	32.3000	31.630000	32.1050	+1.759%	6,051	+43.249%
2025-08-21	31.6000	31.6800	31.485000	31.5500	-0.379%	11,436	+45.769%
2025-08-20	31.1393	31.7200	31.139300	31.6699	-0.777%	9,617	+45.217%
2025-08-19	32.7500	32.7500	31.917800	31.9178	-2.138%	6,965	+44.089%
2025-08-18	32.5500	32.6150	32.450000	32.6150	+0.431%	2,699	+41.009%
2025-08-15	32.4500	32.5300	32.445313	32.4750	+0.092%	2,208	+41.617%
2025-08-14	32.6400	32.6400	32.406500	32.4450	-0.734%	1,724	+41.748%
2025-08-13	33.0400	33.1700	32.555000	32.6850	-0.153%	31,263	+40.707%
2025-08-12	32.3700	32.7350	32.240000	32.7350	+1.653%	10,308	+40.492%
2025-08-11	32.4700	32.6050	32.202800	32.2028	-0.513%	10,877	+42.814%
2025-08-08	32.3700	32.4600	32.253400	32.3689	+0.003%	11,626	+42.081%
2025-08-07	32.9000	32.9000	32.250000	32.3679	-0.207%	9,830	+42.085%
2025-08-06	32.2800	32.5500	32.120000	32.4350	+1.917%	28,283	+41.791%
2025-08-05	32.1400	32.1800	31.640100	31.8250	-0.824%	5,297	+44.509%
2025-08-04	31.8200	32.1200	31.820000	32.0893	+2.000%	7,331	+43.319%
2025-08-01	31.5100	31.7595	31.150000	31.4600	-2.253%	11,681	+46.186%
2025-07-31	33.0400	33.0400	32.070000	32.1850	-0.155%	8,752	+42.893%
2025-07-30	32.2984	32.3700	32.058000	32.2350	+0.546%	3,300	+42.671%
2025-07-29	32.5000	32.5000	31.820000	32.0600	-0.140%	5,707	+43.450%
2025-07-28	31.9200	32.1050	31.885000	32.1050	+1.160%	3,514	+43.249%
2025-07-25	31.5900	31.7406	31.590000	31.7367	+0.401%	3,665	+44.911%
2025-07-24	31.5300	31.6098	31.450100	31.6098	+0.700%	2,570	+45.493%
2025-07-23	31.1900	31.4600	31.170000	31.3900	+1.176%	3,401	+46.512%
2025-07-22	31.3600	31.3600	30.820000	31.0250	-1.084%	2,511	+48.235%
2025-07-21	31.4900	31.5500	31.365000	31.3650	+0.128%	9,350	+46.628%
2025-07-18	28.8601	31.4273	28.860100	31.3250	-0.143%	10,452	+46.816%
2025-07-17	31.2500	31.4599	31.250000	31.3700	+1.243%	3,322	+46.605%
2025-07-16	31.0000	31.0600	30.580000	30.9850	-0.016%	15,953	+48.427%
2025-07-15	30.9922	31.0619	30.989800	30.9900	+0.945%	2,805	+48.403%
2025-07-14	30.5100	30.7999	30.470000	30.7000	+0.360%	6,366	+49.805%
2025-07-11	30.4500	30.7481	30.450000	30.5900	-0.065%	3,187	+50.343%
2025-07-10	30.8850	30.8850	30.390000	30.6100	-0.971%	5,007	+50.245%
2025-07-09	30.7500	30.9499	30.730100	30.9100	+0.881%	3,059	+48.787%
2025-07-08	30.6400	30.7142	30.570100	30.6400	0.000%	1,884	+50.098%
2025-07-07	31.0000	31.0000	30.570000	30.6400	-1.289%	7,218	+50.098%
2025-07-03	30.6500	31.0400	30.650000	31.0400	+2.240%	3,973	+48.164%
2025-07-02	30.1650	30.4100	30.165000	30.3600	+0.697%	3,022	+51.482%
2025-07-01	30.4900	30.4900	30.000000	30.1500	-1.951%	5,929	+52.537%
2025-06-30	30.7800	30.7800	30.600000	30.7499	+0.819%	3,500	+49.561%
2025-06-27	30.6200	30.6800	30.320000	30.5000	+0.148%	2,117	+50.787%
2025-06-26	30.2866	30.4599	30.280000	30.4549	+1.491%	2,473	+51.010%
2025-06-25	30.0000	30.1300	29.950000	30.0075	+0.395%	5,929	+53.262%
2025-06-24	29.6800	29.9000	29.621600	29.8893	+2.312%	3,645	+53.868%
2025-06-23	28.6600	29.2150	28.660000	29.2139	+1.086%	6,436	+57.425%
2025-06-20	29.0700	29.2330	28.770000	28.9000	-1.212%	2,259	+59.135%
2025-06-18	29.0600	29.3699	29.060000	29.2545	+0.878%	6,146	+57.207%
2025-06-17	29.2200	29.2200	28.990000	29.0000	-0.747%	1,920	+58.586%
2025-06-16	28.9200	29.2692	28.920000	29.2182	+2.217%	3,238	+57.402%
2025-06-13	28.8000	28.8700	28.540000	28.5846	-1.623%	3,678	+60.891%
2025-06-12	28.9900	29.1450	28.990000	29.0562	+0.436%	34,018	+58.279%
2025-06-11	28.9900	29.1360	28.820000	28.9300	+0.277%	4,299	+58.970%
2025-06-10	28.9000	28.9100	28.759200	28.8500	-0.084%	6,240	+59.411%
2025-06-09	28.9100	28.9499	28.830000	28.8743	+0.198%	3,600	+59.277%
2025-06-06	28.7800	28.9400	28.750000	28.8172	+1.243%	5,226	+59.592%
2025-06-05	28.6400	28.9400	28.463400	28.4634	-0.469%	6,437	+61.576%
2025-06-04	28.5600	28.6784	28.490000	28.5974	+0.802%	6,249	+60.819%
2025-06-03	28.3183	28.4700	28.318300	28.3700	+1.347%	3,847	+62.108%
2025-06-02	27.4200	27.9929	27.420000	27.9929	+1.035%	2,557	+64.292%
2025-05-30	27.6046	27.7061	27.230000	27.7061	-0.439%	7,063	+65.992%
2025-05-29	28.1600	28.1600	27.800000	27.8283	-0.565%	3,623	+65.263%
2025-05-28	28.1300	28.2500	27.986500	27.9865	-0.297%	5,988	+64.329%
2025-05-27	27.9100	28.1600	27.910000	28.0700	+2.369%	3,032	+63.840%
2025-05-23	27.4700	27.5000	27.200000	27.4205	-0.937%	8,492	+67.721%
2025-05-22	27.4650	27.8100	27.465000	27.6800	+1.022%	6,397	+66.149%
2025-05-21	27.6400	27.9700	27.280000	27.4000	-1.686%	8,464	+67.847%
2025-05-20	27.7800	27.9300	27.770000	27.8700	-0.434%	3,668	+65.016%
2025-05-19	27.6500	27.9915	27.650000	27.9915	-0.212%	5,882	+64.300%
2025-05-16	28.0400	28.1000	27.920300	28.0510	+0.372%	8,754	+63.951%
2025-05-15	27.9600	27.9601	27.770000	27.9469	-0.474%	3,000	+64.562%
2025-05-14	28.0800	28.1650	27.860000	28.0800	+0.771%	8,687	+63.782%
2025-05-13	27.3600	27.9632	27.360000	27.8651	+2.558%	4,379	+65.045%
2025-05-12	26.8200	27.2400	26.800000	27.1700	+4.870%	7,776	+69.268%
2025-05-09	26.0700	26.1400	25.830000	25.9083	+0.187%	3,718	+77.511%
2025-05-08	25.8900	26.0600	25.613200	25.8600	+1.376%	4,058	+77.842%
2025-05-07	25.3700	25.5300	25.150000	25.5091	+0.114%	3,821	+80.289%
2025-05-06	25.1100	25.6500	25.110000	25.4800	-0.430%	35,117	+80.495%
2025-05-05	25.6500	25.7150	25.590000	25.5900	-0.144%	10,233	+79.719%
2025-05-02	25.5500	25.8300	25.490000	25.6270	+1.775%	9,169	+79.459%
2025-05-01	25.3600	25.5300	25.180000	25.1800	+2.316%	6,900	+82.645%
2025-04-30	24.2300	24.6100	23.940000	24.6100	-0.299%	8,054	+86.875%
2025-04-29	24.5256	24.7150	24.480000	24.6838	+0.833%	6,740	+86.317%
2025-04-28	24.5300	24.6500	24.245000	24.4800	-0.204%	3,592	+87.868%
2025-04-25	24.1900	24.6100	24.190000	24.5300	+1.887%	5,112	+87.485%
2025-04-24	23.4100	24.0756	23.410000	24.0756	+4.096%	8,038	+91.023%
2025-04-23	23.4900	23.6100	23.040000	23.1282	+4.115%	14,253	+98.848%
2025-04-22	21.9000	22.4600	21.900000	22.2140	+2.605%	7,250	+107.032%
2025-04-21	22.0800	22.1600	21.420000	21.6500	-3.606%	22,935	+112.425%
2025-04-17	22.6500	22.6900	22.410000	22.4600	-0.443%	4,463	+104.764%
2025-04-16	22.7200	22.9800	22.260000	22.5600	-2.968%	18,535	+103.856%
2025-04-15	23.1200	23.4600	23.120000	23.2500	-0.043%	18,854	+97.806%
2025-04-14	23.7400	23.7400	23.080000	23.2600	+0.147%	6,967	+97.721%
2025-04-11	22.7500	23.2259	22.580000	23.2259	+1.734%	1,824	+98.012%
2025-04-10	23.1100	23.5100	22.260000	22.8300	-5.152%	7,424	+101.445%
2025-04-09	21.2900	24.1200	21.110000	24.0700	+13.431%	36,414	+91.068%
2025-04-08	22.4200	22.6600	21.110000	21.2200	-1.164%	21,589	+116.730%
2025-04-07	20.1900	22.2600	20.000000	21.4700	+1.513%	36,049	+114.206%
2025-04-04	21.8500	21.8500	21.010000	21.1500	-6.910%	51,900	+117.447%
2025-04-03	23.2600	23.3300	22.678100	22.7200	-7.595%	35,560	+102.421%
2025-04-02	23.9800	24.7750	23.980000	24.5875	+1.225%	9,535	+87.046%
2025-04-01	23.8100	24.3300	23.760000	24.2900	+1.589%	47,625	+89.337%
2025-03-31	23.4700	23.9200	23.230000	23.9100	-0.912%	10,246	+92.346%
2025-03-28	24.5900	24.7000	24.010000	24.1300	-2.741%	5,146	+90.593%
2025-03-27	25.0700	25.1677	24.770000	24.8100	-1.735%	10,487	+85.369%
2025-03-26	25.9200	25.9200	25.190000	25.2481	-3.387%	4,553	+82.152%
2025-03-25	26.1100	26.1660	26.075000	26.1331	+0.287%	20,811	+75.984%
2025-03-24	25.4000	26.0585	25.400000	26.0584	+3.120%	15,646	+76.488%
2025-03-21	24.9900	25.2800	24.990000	25.2700	-0.143%	17,498	+81.994%
2025-03-20	25.2400	25.6110	25.230000	25.3062	-0.565%	4,711	+81.734%
2025-03-19	25.3200	25.5800	25.224300	25.4500	+1.669%	6,453	+80.707%
2025-03-18	25.3200	25.3200	24.890000	25.0322	-2.256%	10,164	+83.723%
2025-03-17	25.5200	25.6906	25.410000	25.6100	+0.668%	6,164	+79.578%
2025-03-14	25.1300	25.4400	25.080000	25.4400	+3.228%	4,104	+80.778%
2025-03-13	25.0500	25.0500	24.550000	24.6445	-2.204%	4,103	+86.614%
2025-03-12	24.9000	25.4100	24.875000	25.2000	+2.190%	57,554	+82.500%
2025-03-11	24.3500	24.9400	24.350000	24.6600	+1.523%	29,014	+86.496%
2025-03-10	24.8400	24.9700	24.040000	24.2900	-5.302%	21,595	+89.337%
2025-03-07	25.4300	25.7450	24.930000	25.6500	+1.064%	16,828	+79.298%
2025-03-06	25.5800	26.0500	25.350000	25.3800	-4.226%	17,006	+81.206%
2025-03-05	26.2068	26.5400	25.920000	26.5000	+1.884%	42,648	+73.547%
2025-03-04	25.6400	26.4800	25.220000	26.0100	-0.038%	74,144	+76.817%
2025-03-03	27.2600	27.2600	25.800300	26.0200	-4.091%	17,091	+76.749%
2025-02-28	26.3900	27.1300	26.390000	27.1300	+1.687%	18,708	+69.517%
2025-02-27	27.9576	27.9576	26.680000	26.6800	-3.995%	34,001	+72.376%
2025-02-26	27.8600	28.0700	27.620000	27.7902	+1.410%	4,197	+65.490%
2025-02-25	27.5800	27.5800	27.120000	27.4037	-1.849%	26,062	+67.824%
2025-02-24	28.5600	28.6500	27.830000	27.9200	-1.966%	19,170	+64.721%
2025-02-21	29.4700	29.4700	28.467900	28.4800	-3.490%	15,190	+61.482%
2025-02-20	29.6600	29.6700	29.300000	29.5100	-0.907%	7,430	+55.845%
2025-02-19	29.7900	29.8400	29.590000	29.7800	-0.634%	10,834	+54.433%
2025-02-18	29.9800	30.0000	29.785000	29.9700	+0.638%	11,409	+53.453%
2025-02-14	29.6100	29.7900	29.569900	29.7800	-0.218%	11,239	+54.433%
2025-02-13	29.6500	29.8500	29.640000	29.8451	+0.051%	4,995	+54.096%
2025-02-12	29.9500	29.9700	29.650000	29.8300	-1.160%	6,761	+54.174%
2025-02-11	30.2000	30.3236	30.020000	30.1800	-0.789%	8,382	+52.386%
2025-02-10	30.2500	30.5200	30.250000	30.4200	+1.350%	10,823	+51.183%
2025-02-07	30.3300	30.3400	29.990000	30.0148	-0.547%	7,273	+53.224%
2025-02-06	30.1600	30.2350	29.960000	30.1800	+0.133%	3,364	+52.386%

.dark-mode .yBXf8J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yBXf8J{ color: #333333; background-color: white; border: 2px solid #333333; }AIFDTCW Artificial Intelligence ETFstock NASDAQ ETF

AIFD
TCW Artificial Intelligence ETF
stock NASDAQ ETF